逸昌科技

3567
🏛️ 中国台湾 →
26.35
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 26.50 26.55 26.30 26.35 0.0M
2025-10-01 26.50 26.50 26.40 26.40 0.0M
2025-09-30 26.45 26.55 26.20 26.55 0.0M
2025-09-26 26.40 26.75 26.35 26.45 0.0M
2025-09-25 26.80 26.85 26.60 26.60 0.1M
2025-09-24 27.00 27.00 26.60 26.80 0.0M
2025-09-23 27.05 27.05 26.80 26.90 0.0M
2025-09-22 27.40 27.40 26.75 27.05 0.1M
2025-09-19 26.60 27.85 26.30 27.45 0.2M
2025-09-18 25.75 26.60 25.75 26.60 0.1M
2025-09-17 25.55 25.70 25.30 25.65 0.0M
2025-09-16 25.85 25.85 25.30 25.55 0.0M
2025-09-15 26.25 26.65 25.85 25.85 0.0M
2025-09-12 26.70 26.70 26.00 26.25 0.1M
2025-09-11 25.85 25.85 25.40 25.55 0.1M
2025-09-10 25.25 25.25 25.10 25.10 0.0M
2025-09-09 25.15 25.30 25.00 25.25 0.0M
2025-09-08 25.20 25.20 25.05 25.15 0.0M
2025-09-05 25.30 25.30 25.30 25.30 0.0M
2025-09-04 25.60 25.80 25.30 25.30 0.1M
2025-09-03 25.30 25.50 25.20 25.45 0.0M
2025-09-02 25.30 25.30 25.20 25.25 0.0M
2025-09-01 25.50 25.75 25.20 25.30 0.1M
2025-08-29 25.15 25.50 25.05 25.50 0.1M
2025-08-28 25.10 25.30 25.10 25.10 0.0M
2025-08-27 25.10 25.15 25.00 25.05 0.1M
2025-08-26 25.20 25.35 24.95 25.10 0.0M
2025-08-25 25.50 25.50 25.35 25.50 0.0M
2025-08-22 25.20 25.40 25.15 25.30 0.0M
2025-08-21 25.10 25.50 25.10 25.35 0.0M
2025-08-20 25.35 25.35 25.10 25.30 0.0M
2025-08-19 25.25 25.40 25.25 25.35 0.0M
2025-08-18 25.45 25.45 25.30 25.40 0.0M
2025-08-15 25.20 25.35 25.15 25.35 0.0M
2025-08-14 25.20 25.20 25.05 25.15 0.1M
2025-08-13 25.35 25.35 25.20 25.20 0.0M
2025-08-12 25.10 25.40 25.10 25.25 0.1M
2025-08-11 25.30 25.30 25.05 25.10 0.0M
2025-08-08 25.55 25.55 25.50 25.55 0.0M
2025-08-07 26.05 26.05 25.80 25.80 0.0M
2025-08-06 26.25 26.50 26.20 26.20 0.0M
2025-08-05 26.00 26.35 25.60 26.20 0.2M
2025-08-04 25.60 25.60 25.60 25.60 0.0M
2025-08-01 25.55 25.55 25.55 25.55 0.0M
2025-07-31 25.85 25.85 25.55 25.55 0.0M
2025-07-30 26.00 26.00 25.85 25.85 0.0M
2025-07-29 25.70 25.70 25.65 25.65 0.0M
2025-07-28 25.80 26.00 25.80 25.80 0.0M
2025-07-25 25.70 25.90 25.70 25.75 0.0M
2025-07-24 25.75 26.10 25.70 25.70 0.0M
2025-07-23 25.10 26.10 25.10 25.70 0.0M
2025-07-22 26.05 26.05 25.00 25.05 0.0M
2025-07-21 25.40 25.55 25.30 25.30 0.0M
2025-07-18 25.50 25.55 25.35 25.50 0.0M
2025-07-17 25.55 25.55 25.35 25.50 0.0M
2025-07-16 25.55 25.60 25.50 25.50 0.0M
2025-07-15 25.80 25.85 25.50 25.50 0.0M
2025-07-14 25.95 25.95 25.85 25.85 0.0M
2025-07-11 26.00 26.00 25.80 26.00 0.1M
2025-07-10 26.10 26.30 26.00 26.20 0.0M
2025-07-09 27.75 28.45 27.75 27.85 0.1M
2025-07-08 27.50 27.60 27.50 27.50 0.0M
2025-07-07 27.55 27.55 27.40 27.50 0.0M
2025-07-04 27.50 27.60 27.40 27.60 0.0M
2025-07-03 27.50 27.55 27.45 27.50 0.0M
2025-07-02 27.05 27.45 26.95 27.20 0.0M
2025-07-01 27.30 27.35 27.10 27.10 0.0M
2025-06-30 27.45 27.45 27.10 27.10 0.0M
2025-06-27 27.55 27.55 27.50 27.50 0.0M
2025-06-26 27.60 27.60 27.40 27.55 0.1M
2025-06-25 27.40 27.80 27.40 27.55 0.0M
2025-06-24 27.10 27.35 27.00 27.35 0.0M
2025-06-23 27.15 27.20 27.15 27.15 0.0M
2025-06-20 27.25 27.45 27.20 27.45 0.0M
2025-06-19 27.50 27.50 27.30 27.35 0.0M
2025-06-18 27.80 27.80 27.50 27.50 0.0M
2025-06-17 27.75 28.50 27.20 27.80 0.0M
2025-06-16 27.45 27.50 27.00 27.50 0.1M
2025-06-13 28.00 28.00 27.40 27.55 0.0M
2025-06-12 29.00 29.00 28.25 28.25 0.0M
2025-06-11 29.25 29.25 28.30 28.35 0.0M
2025-06-10 28.10 28.65 28.10 28.65 0.0M
2025-06-09 28.70 28.70 28.35 28.55 0.0M
2025-06-06 27.95 28.15 27.85 28.15 0.1M
2025-06-05 28.90 28.90 28.20 28.20 0.0M
2025-06-04 28.85 29.45 28.25 29.30 0.0M
2025-06-03 27.15 29.50 27.15 28.90 0.1M
2025-06-02 27.10 27.10 26.95 26.95 0.0M
2025-05-29 27.50 27.50 27.45 27.50 0.0M
2025-05-28 28.00 28.05 27.50 27.80 0.0M
2025-05-27 28.20 28.20 27.90 28.00 0.0M
2025-05-26 28.20 28.20 28.20 28.20 0.0M
2025-05-23 28.50 28.50 28.00 28.10 0.0M
2025-05-22 28.85 28.85 28.30 28.30 0.0M
2025-05-21 28.05 28.40 28.05 28.40 0.0M
2025-05-20 28.00 28.35 28.00 28.35 0.0M
2025-05-19 28.70 28.70 28.05 28.15 0.0M
2025-05-16 28.90 28.90 28.60 28.70 0.0M
2025-05-15 29.00 29.00 28.55 28.55 0.0M
2025-05-14 29.70 29.70 28.60 28.85 0.0M
2025-05-13 29.75 29.75 28.65 28.65 0.0M
2025-05-12 28.60 28.90 28.60 28.65 0.0M
2025-05-09 29.20 29.20 28.60 28.60 0.0M
2025-05-08 28.50 28.60 28.50 28.60 0.0M
2025-05-07 28.45 28.45 28.45 28.45 0.0M
2025-05-06 28.00 28.20 28.00 28.20 0.0M
2025-05-05 28.70 28.70 27.65 28.00 0.0M
2025-05-02 28.60 28.95 28.60 28.95 0.0M
2025-04-30 28.90 29.05 28.80 28.85 0.0M
2025-04-29 28.80 29.10 28.80 29.10 0.0M
2025-04-28 29.45 29.45 28.85 28.85 0.0M
2025-04-25 31.00 31.00 28.60 28.70 0.1M
2025-04-24 29.20 30.10 29.05 29.30 0.0M
2025-04-23 29.00 29.20 28.90 29.20 0.0M
2025-04-22 28.65 28.95 28.60 28.75 0.0M
2025-04-21 28.45 28.75 28.00 28.65 0.0M
2025-04-18 27.70 28.15 27.70 28.15 0.0M
2025-04-17 27.95 27.95 27.60 27.70 0.0M
2025-04-16 27.80 28.05 27.80 28.00 0.0M
2025-04-15 27.50 27.80 27.25 27.80 0.0M
2025-04-14 26.90 27.10 26.75 27.05 0.1M
2025-04-11 25.50 26.90 25.00 26.90 0.1M
2025-04-10 26.30 26.40 26.30 26.40 0.1M
2025-04-09 25.65 25.65 23.95 24.00 0.2M
2025-04-08 25.55 26.60 25.55 25.65 0.4M
2025-04-07 28.35 28.35 28.35 28.35 0.1M
2025-04-02 31.65 31.95 31.40 31.50 0.0M
2025-04-01 30.95 31.45 30.90 31.45 0.0M
2025-03-31 32.00 32.00 30.95 30.95 0.1M
2025-03-28 32.40 32.40 32.00 32.05 0.0M
2025-03-27 32.45 32.55 32.45 32.45 0.0M
2025-03-26 32.55 32.65 32.35 32.50 0.0M
2025-03-25 32.70 32.70 32.40 32.45 0.0M
2025-03-24 32.55 32.60 32.10 32.30 0.0M
2025-03-21 32.60 32.70 32.55 32.70 0.0M
2025-03-20 32.55 32.80 32.55 32.70 0.0M
2025-03-19 32.45 32.70 32.45 32.50 0.0M
2025-03-18 32.30 33.50 32.30 32.55 0.0M
2025-03-17 32.70 32.80 32.35 32.35 0.0M
2025-03-14 32.80 32.80 32.40 32.40 0.0M
2025-03-13 32.80 32.80 32.55 32.55 0.0M
2025-03-12 33.40 33.40 32.30 32.65 0.0M
2025-03-11 32.25 32.25 31.60 32.10 0.0M
2025-03-10 32.10 32.35 32.05 32.25 0.0M
2025-03-07 32.20 32.45 32.20 32.25 0.1M
2025-03-06 32.50 32.50 32.20 32.20 0.0M
2025-03-05 32.10 32.40 32.10 32.40 0.0M
2025-03-04 32.15 32.25 32.00 32.05 0.1M
2025-03-03 32.45 32.50 32.20 32.35 0.1M
2025-02-27 32.55 33.55 32.25 32.40 0.0M
2025-02-26 32.75 32.75 32.50 32.50 0.0M
2025-02-25 32.95 32.95 32.55 32.75 0.0M
2025-02-24 33.00 33.10 32.95 32.95 0.0M
2025-02-21 32.65 33.20 32.65 32.90 0.0M
2025-02-20 33.00 33.05 32.65 32.85 0.0M
2025-02-19 32.50 32.65 32.50 32.50 0.0M
2025-02-18 32.05 32.60 32.05 32.45 0.0M
2025-02-17 32.20 32.90 32.20 32.55 0.0M
2025-02-14 31.95 32.55 31.95 32.25 0.0M
2025-02-13 31.55 32.60 31.55 32.55 0.0M
2025-02-12 32.10 32.40 31.90 32.30 0.0M
2025-02-11 32.55 32.80 32.50 32.50 0.0M
2025-02-10 32.60 32.85 32.40 32.55 0.0M
2025-02-07 31.95 32.40 31.95 32.30 0.0M
2025-02-06 32.10 32.10 31.70 31.95 0.0M
2025-02-05 31.20 32.00 31.20 31.70 0.0M
2025-02-04 31.15 31.15 30.05 31.15 0.0M
2025-02-03 31.15 31.25 31.05 31.15 0.0M
2025-01-22 30.80 31.45 30.50 31.15 0.0M
2025-01-21 30.45 30.50 30.15 30.50 0.0M
2025-01-20 30.70 30.70 30.40 30.45 0.0M
2025-01-17 30.70 30.70 30.50 30.70 0.0M
2025-01-16 30.55 30.90 30.55 30.70 0.0M
2025-01-15 30.15 30.95 30.15 30.70 0.0M
2025-01-14 29.70 30.05 29.70 30.05 0.0M
2025-01-13 29.75 30.00 29.50 29.85 0.0M
2025-01-10 29.20 30.65 29.20 29.75 0.0M
2025-01-09 30.15 30.15 29.90 29.95 0.0M
2025-01-08 30.55 30.55 30.05 30.15 0.0M
2025-01-07 30.15 30.50 30.00 30.50 0.0M
2025-01-06 30.10 30.45 30.10 30.45 0.0M
2025-01-03 30.35 31.70 30.05 30.25 0.0M
2025-01-02 30.40 30.75 30.20 30.40 0.0M